| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.20 | 2.63% | 229,100 | 0 | 0 |
7.60
7.80
7.80
|
|
2 tháng
(2025-10-06) |
-0.80 | -9.30% | 753,700 | 700 | 0.0 |
7.60
8.60
7.80
|
|
3 tháng
(2025-09-05) |
-1 | -11.36% | 1,242,200 | 6,700 | 0.1 |
7.60
8.80
7.80
|
|
6 tháng
(2025-06-09) |
0.31 | 4.16% | 4,862,800 | 5,700 | 0.0 |
7.49
9.29
7.80
|
|
12 tháng
(2024-12-09) |
-0.26 | -3.19% | 7,804,379 | 9,200 | 0.1 |
6.82
9.29
7.80
|
|
24 tháng
(2023-12-15) |
0.84 | 12.01% | 15,640,844 | -310,120 | -2.5 |
6.79
9.29
7.80
|
|
36 tháng
(2022-12-20) |
1.14 | 17.10% | 25,035,705 | -395,162 | -3.2 |
5.92
10.71
7.80
|
|
60 tháng
(2020-12-30) |
0.79 | 11.33% | 55,575,177 | -94,762 | 2.7 |
4.52
21.74
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
7.70
|
4,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 04/12/2025 |
7.80
|
13,000 | 7.70 | 7.80 | 7.70 | 500 | 0 | 0.0 | |
| 03/12/2025 |
7.80
|
4,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 02/12/2025 |
7.70
|
1,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 01/12/2025 |
7.80
|
3,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 28/11/2025 |
7.70
|
500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 27/11/2025 |
7.70
|
500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 26/11/2025 |
7.70
|
800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 25/11/2025 |
7.70
|
15,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 24/11/2025 |
7.70
|
1,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/11/2025 |
7.80
|
16,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 20/11/2025 |
7.80
|
15,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 19/11/2025 |
7.70
|
7,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 18/11/2025 |
7.70
|
57,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 17/11/2025 |
7.70
|
6,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 14/11/2025 |
7.70
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 13/11/2025 |
7.70
|
14,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 12/11/2025 |
7.70
|
22,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 11/11/2025 |
7.60
|
3,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 10/11/2025 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/11/2025 |
7.70
|
5,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 06/11/2025 |
7.70
|
3,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 05/11/2025 |
7.70
|
28,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 04/11/2025 |
7.60
|
16,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 03/11/2025 |
7.70
|
17,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 31/10/2025 |
7.60
|
14,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 30/10/2025 |
7.60
|
11,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 29/10/2025 |
7.60
|
4,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 28/10/2025 |
7.60
|
20,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 27/10/2025 |
7.60
|
34,700 | 7.60 | 7.60 | 7.50 | 700 | 0 | 0.0 | |
| 24/10/2025 |
7.70
|
21,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 23/10/2025 |
7.70
|
13,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 22/10/2025 |
7.80
|
17,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/10/2025 |
7.70
|
21,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 20/10/2025 |
7.60
|
148,700 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 | |
| 17/10/2025 |
8.40
|
35,100 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 16/10/2025 |
8.50
|
27,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 15/10/2025 |
8.50
|
31,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 14/10/2025 |
8.50
|
26,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 13/10/2025 |
8.60
|
13,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 10/10/2025 |
8.60
|
20,100 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 09/10/2025 |
8.60
|
15,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 08/10/2025 |
8.60
|
7,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 07/10/2025 |
8.60
|
16,100 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 06/10/2025 |
8.60
|
6,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 03/10/2025 |
8.50
|
7,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 02/10/2025 |
8.60
|
22,100 | 8.50 | 8.60 | 8.50 | 0 | 600 | -0.0 | |
| 01/10/2025 |
8.60
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 30/09/2025 |
8.60
|
5,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 29/09/2025 |
8.60
|
12,000 | 8.60 | 8.70 | 8.40 | 5,100 | 0 | 0.0 | |
| 26/09/2025 |
8.60
|
9,200 | 8.60 | 8.60 | 8.50 | 800 | 0 | 0.0 | |
| 25/09/2025 |
8.60
|
6,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 24/09/2025 |
8.60
|
4,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 23/09/2025 |
8.60
|
7,500 | 8.50 | 8.60 | 8.50 | 700 | 0 | 0.0 | |
| 22/09/2025 |
8.60
|
42,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 19/09/2025 |
8.60
|
33,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/09/2025 |
8.60
|
8,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 17/09/2025 |
8.60
|
22,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 16/09/2025 |
8.70
|
18,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 15/09/2025 |
8.60
|
49,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 12/09/2025 |
8.60
|
29,100 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 11/09/2025 |
8.60
|
11,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 10/09/2025 |
8.60
|
25,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 09/09/2025 |
8.50
|
22,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 08/09/2025 |
8.60
|
59,100 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 05/09/2025 |
8.80
|
90,700 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 04/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2025 |
9
|
45,400 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 03/09/2025 |
9.10
|
70,600 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 29/08/2025 |
9.10
|
62,100 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 | |
| 28/08/2025 |
9.10
|
43,900 | 9.10 | 9.19 | 9.01 | 0 | 0 | 0 | |
| 27/08/2025 |
9.01
|
18,700 | 9.01 | 9.10 | 9.01 | 0 | 0 | 0 | |
| 26/08/2025 |
8.91
|
14,500 | 9.01 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 25/08/2025 |
9.01
|
40,700 | 8.91 | 9.19 | 8.82 | 0 | 1,000 | -0.0 | |
| 22/08/2025 |
9.01
|
50,100 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 | |
| 21/08/2025 |
9.01
|
47,200 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 | |
| 20/08/2025 |
9.10
|
108,800 | 9.38 | 9.48 | 8.82 | 0 | 0 | 0 | |
| 19/08/2025 |
9.29
|
145,000 | 9.19 | 9.48 | 9.01 | 1,000 | 0 | 0.0 | |
| 18/08/2025 |
9.10
|
191,700 | 8.63 | 9.10 | 8.63 | 0 | 0 | 0 | |
| 15/08/2025 |
8.63
|
92,500 | 8.53 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 14/08/2025 |
8.53
|
76,600 | 8.63 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 13/08/2025 |
8.63
|
62,400 | 8.63 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 12/08/2025 |
8.63
|
106,600 | 8.72 | 8.82 | 8.63 | 600 | 0 | 0.0 | |
| 11/08/2025 |
8.63
|
65,000 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 08/08/2025 |
8.72
|
91,600 | 8.82 | 8.91 | 8.63 | 0 | 0 | 0 | |
| 07/08/2025 |
8.91
|
95,700 | 9.19 | 9.19 | 8.82 | 0 | 0 | 0 | |
| 06/08/2025 |
9.01
|
178,100 | 8.63 | 9.10 | 8.63 | 0 | 0 | 0 | |
| 05/08/2025 |
8.72
|
88,200 | 8.63 | 8.82 | 8.63 | 0 | 0 | 0 | |
| 04/08/2025 |
8.63
|
91,300 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 | |
| 01/08/2025 |
8.53
|
34,900 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 31/07/2025 |
8.53
|
33,000 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 30/07/2025 |
8.34
|
25,800 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 29/07/2025 |
8.34
|
138,700 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 28/07/2025 |
8.53
|
96,400 | 8.44 | 8.63 | 8.44 | 11,200 | 0 | 0.1 | |
| 25/07/2025 |
8.44
|
93,800 | 8.72 | 8.72 | 8.44 | 0 | 0 | 0 | |
| 24/07/2025 |
8.72
|
193,600 | 8.82 | 8.82 | 8.53 | 2,100 | 5,000 | -0.0 | |
| 23/07/2025 |
8.82
|
304,300 | 8.25 | 8.91 | 8.15 | 0 | 10,600 | -0.1 | |
| 22/07/2025 |
8.15
|
71,500 | 8.15 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 21/07/2025 |
8.15
|
235,700 | 7.77 | 8.34 | 7.77 | 0 | 1,000 | -0.0 | |
| 18/07/2025 |
7.77
|
68,200 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 17/07/2025 |
7.68
|
35,100 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 16/07/2025 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |